ERAMET S.A. (ERA.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CET
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2023 | 68.45 | 69.45 | 67.90 | 68.85 | 68.85 | 34,124 |
| Dec 04, 2023 | 72.45 | 72.60 | 68.55 | 68.85 | 68.85 | 65,836 |
| Dec 01, 2023 | 70.90 | 72.95 | 70.90 | 72.65 | 72.65 | 47,940 |
| Nov 30, 2023 | 70.90 | 71.55 | 70.40 | 70.60 | 70.60 | 63,891 |
| Nov 29, 2023 | 70.70 | 71.65 | 70.10 | 70.75 | 70.75 | 42,364 |
| Nov 28, 2023 | 71.30 | 71.35 | 70.00 | 70.80 | 70.80 | 49,644 |
| Nov 27, 2023 | 72.35 | 72.65 | 71.05 | 71.55 | 71.55 | 30,931 |
| Nov 24, 2023 | 72.30 | 72.85 | 71.40 | 72.80 | 72.80 | 30,248 |
| Nov 23, 2023 | 72.75 | 72.75 | 71.90 | 72.45 | 72.45 | 15,348 |
| Nov 22, 2023 | 72.50 | 73.75 | 72.15 | 72.30 | 72.30 | 28,709 |
| Nov 21, 2023 | 74.50 | 74.90 | 72.80 | 72.90 | 72.90 | 36,831 |
| Nov 20, 2023 | 72.65 | 74.45 | 72.15 | 74.10 | 74.10 | 26,915 |
| Nov 17, 2023 | 72.50 | 74.20 | 72.50 | 72.55 | 72.55 | 54,769 |
| Nov 16, 2023 | 73.55 | 74.60 | 72.25 | 72.50 | 72.50 | 41,841 |
| Nov 15, 2023 | 73.60 | 75.20 | 73.40 | 73.90 | 73.90 | 89,347 |
| Nov 14, 2023 | 68.45 | 73.35 | 68.45 | 73.05 | 73.05 | 163,837 |
| Nov 13, 2023 | 68.90 | 69.80 | 67.05 | 67.40 | 67.40 | 61,390 |
| Nov 10, 2023 | 66.35 | 67.35 | 66.10 | 67.00 | 67.00 | 33,319 |
| Nov 09, 2023 | 66.65 | 68.80 | 66.50 | 67.75 | 67.75 | 39,140 |
| Nov 08, 2023 | 66.10 | 68.35 | 66.10 | 66.80 | 66.80 | 112,157 |
| Nov 07, 2023 | 68.00 | 68.25 | 66.15 | 66.55 | 66.55 | 38,466 |
| Nov 06, 2023 | 69.55 | 70.00 | 68.60 | 68.60 | 68.60 | 24,953 |
| Nov 03, 2023 | 68.55 | 69.80 | 68.30 | 69.05 | 69.05 | 49,228 |
| Nov 02, 2023 | 65.90 | 69.60 | 65.90 | 68.10 | 68.10 | 74,113 |
| Nov 01, 2023 | 65.30 | 65.95 | 64.65 | 65.15 | 65.15 | 36,451 |
| Oct 31, 2023 | 65.65 | 67.40 | 65.00 | 65.25 | 65.25 | 178,076 |
| Oct 30, 2023 | 62.90 | 66.00 | 62.85 | 65.40 | 65.40 | 93,229 |
| Oct 27, 2023 | 61.75 | 62.15 | 60.90 | 61.75 | 61.75 | 39,303 |
| Oct 26, 2023 | 59.70 | 62.10 | 57.85 | 61.70 | 61.70 | 72,761 |
| Oct 25, 2023 | 62.50 | 62.85 | 61.05 | 61.50 | 61.50 | 64,562 |
| Oct 24, 2023 | 61.90 | 62.80 | 60.40 | 62.35 | 62.35 | 55,865 |
| Oct 23, 2023 | 61.00 | 61.00 | 59.55 | 60.70 | 60.70 | 64,321 |
| Oct 20, 2023 | 61.75 | 62.25 | 61.10 | 61.20 | 61.20 | 58,928 |
| Oct 19, 2023 | 63.55 | 63.80 | 62.55 | 63.25 | 63.25 | 54,109 |
| Oct 18, 2023 | 67.25 | 67.40 | 63.80 | 64.15 | 64.15 | 71,215 |
| Oct 17, 2023 | 67.35 | 67.80 | 65.85 | 67.50 | 67.50 | 21,660 |
| Oct 16, 2023 | 66.05 | 67.90 | 66.05 | 67.50 | 67.50 | 36,074 |
| Oct 13, 2023 | 65.80 | 66.75 | 65.40 | 65.80 | 65.80 | 50,455 |
| Oct 12, 2023 | 67.50 | 68.10 | 65.90 | 66.05 | 66.05 | 36,568 |
| Oct 11, 2023 | 68.05 | 69.30 | 66.85 | 67.30 | 67.30 | 35,922 |
| Oct 10, 2023 | 65.50 | 68.70 | 65.40 | 68.45 | 68.45 | 65,749 |
| Oct 09, 2023 | 66.00 | 66.00 | 64.80 | 65.90 | 65.90 | 38,064 |
| Oct 06, 2023 | 65.05 | 66.25 | 65.00 | 66.25 | 66.25 | 76,465 |
| Oct 05, 2023 | 67.25 | 67.55 | 64.55 | 64.55 | 64.55 | 51,906 |
| Oct 04, 2023 | 67.35 | 68.30 | 66.20 | 66.75 | 66.75 | 66,786 |
| Oct 03, 2023 | 68.80 | 69.75 | 67.30 | 67.95 | 67.95 | 79,167 |
| Oct 02, 2023 | 72.80 | 73.85 | 70.10 | 70.50 | 70.50 | 38,181 |
| Sept 29, 2023 | 71.50 | 73.15 | 70.70 | 72.25 | 72.25 | 54,255 |
| Sept 28, 2023 | 70.35 | 71.75 | 69.85 | 71.75 | 71.75 | 42,313 |
| Sept 27, 2023 | 69.95 | 70.70 | 69.55 | 70.60 | 70.60 | 22,504 |
| Sept 26, 2023 | 70.55 | 70.75 | 69.00 | 69.75 | 69.75 | 61,458 |
| Sept 25, 2023 | 70.60 | 71.05 | 70.00 | 71.05 | 71.05 | 34,909 |
| Sept 22, 2023 | 70.70 | 72.85 | 70.70 | 71.65 | 71.65 | 44,012 |
| Sept 21, 2023 | 71.00 | 71.75 | 70.10 | 70.25 | 70.25 | 37,299 |
| Sept 20, 2023 | 71.70 | 72.95 | 70.50 | 72.80 | 72.80 | 46,312 |
| Sept 19, 2023 | 71.25 | 72.80 | 70.80 | 71.70 | 71.70 | 37,151 |
| Sept 18, 2023 | 72.75 | 73.00 | 70.95 | 71.20 | 71.20 | 36,605 |
| Sept 15, 2023 | 73.00 | 73.35 | 72.10 | 73.15 | 73.15 | 85,654 |
| Sept 14, 2023 | 71.40 | 72.55 | 70.90 | 72.45 | 72.45 | 28,672 |
| Sept 13, 2023 | 71.10 | 71.70 | 71.00 | 71.15 | 71.15 | 23,553 |
| Sept 12, 2023 | 71.55 | 71.90 | 70.10 | 71.40 | 71.40 | 30,427 |
| Sept 11, 2023 | 70.40 | 72.30 | 70.30 | 71.55 | 71.55 | 56,698 |
| Sept 08, 2023 | 70.10 | 71.55 | 69.25 | 69.45 | 69.45 | 36,186 |
| Sept 07, 2023 | 69.00 | 70.45 | 69.00 | 70.45 | 70.45 | 71,982 |
| Sept 06, 2023 | 69.40 | 70.15 | 69.00 | 69.35 | 69.35 | 49,835 |
| Sept 05, 2023 | 71.50 | 71.65 | 69.40 | 70.70 | 70.70 | 121,775 |
| Sept 04, 2023 | 70.70 | 72.20 | 70.30 | 71.80 | 71.80 | 91,613 |
| Sept 01, 2023 | 70.90 | 70.90 | 69.00 | 69.60 | 69.60 | 103,294 |
| Aug 31, 2023 | 66.90 | 70.95 | 66.70 | 70.85 | 70.85 | 365,494 |
| Aug 30, 2023 | 73.70 | 74.30 | 59.75 | 63.60 | 63.60 | 748,754 |
| Aug 29, 2023 | 75.90 | 76.50 | 75.45 | 76.20 | 76.20 | 26,086 |
| Aug 28, 2023 | 75.10 | 75.70 | 74.85 | 75.30 | 75.30 | 25,649 |
| Aug 25, 2023 | 75.20 | 76.30 | 74.80 | 74.85 | 74.85 | 21,362 |
| Aug 24, 2023 | 76.00 | 76.50 | 74.55 | 75.10 | 75.10 | 25,242 |
| Aug 23, 2023 | 76.00 | 76.00 | 74.50 | 75.25 | 75.25 | 27,614 |
| Aug 22, 2023 | 74.50 | 75.85 | 74.30 | 75.50 | 75.50 | 20,252 |
| Aug 21, 2023 | 72.80 | 75.30 | 72.80 | 74.55 | 74.55 | 32,071 |
| Aug 18, 2023 | 73.15 | 73.40 | 71.80 | 72.40 | 72.40 | 26,517 |
| Aug 17, 2023 | 72.35 | 73.95 | 72.00 | 73.45 | 73.45 | 32,969 |
| Aug 16, 2023 | 73.00 | 73.85 | 72.10 | 72.75 | 72.75 | 41,261 |
| Aug 15, 2023 | 75.95 | 75.95 | 73.25 | 73.35 | 73.35 | 47,151 |
| Aug 14, 2023 | 76.95 | 77.25 | 75.60 | 75.80 | 75.80 | 32,691 |
| Aug 11, 2023 | 77.35 | 78.10 | 77.20 | 77.60 | 77.60 | 35,043 |
| Aug 10, 2023 | 77.90 | 79.05 | 77.55 | 77.75 | 77.75 | 50,065 |
| Aug 09, 2023 | 77.20 | 77.80 | 76.85 | 77.60 | 77.60 | 35,522 |
| Aug 08, 2023 | 75.85 | 76.65 | 75.55 | 76.30 | 76.30 | 31,599 |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 75.30 | 76.65 | 75.15 | 76.50 | 76.50 | 47,256 |
| Aug 03, 2023 | 74.60 | 75.60 | 73.20 | 75.55 | 75.55 | 71,694 |
| Aug 02, 2023 | 72.30 | 77.05 | 71.15 | 75.60 | 75.60 | 149,805 |
| Aug 01, 2023 | 75.00 | 75.40 | 73.25 | 73.40 | 73.40 | 119,560 |
| Jul 31, 2023 | 79.10 | 79.45 | 76.50 | 76.50 | 76.50 | 135,518 |
| Jul 28, 2023 | 79.80 | 80.00 | 77.30 | 79.75 | 79.75 | 95,266 |
| Jul 27, 2023 | 84.80 | 84.80 | 77.10 | 80.10 | 80.10 | 314,723 |
| Jul 26, 2023 | 89.95 | 90.35 | 88.05 | 88.35 | 88.35 | 41,218 |
| Jul 25, 2023 | 88.70 | 90.65 | 88.55 | 89.85 | 89.85 | 84,309 |
| Jul 24, 2023 | 86.85 | 88.30 | 86.50 | 87.20 | 87.20 | 40,958 |
| Jul 21, 2023 | 87.70 | 87.95 | 86.00 | 87.70 | 87.70 | 24,016 |
| Jul 20, 2023 | 87.00 | 88.20 | 86.90 | 87.25 | 87.25 | 27,284 |
| Jul 19, 2023 | 87.60 | 87.70 | 86.05 | 87.00 | 87.00 | 24,922 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.